Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data I O Cp (NQ: DAIO )

3.550 +0.020 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 3.000 3.040 2.890 3.020 15,770 +0.01(+0.33%)
May 28, 2009 3.010 3.200 2.850 3.010 5,950 -0.01(-0.33%)
May 27, 2009 2.830 3.020 2.820 3.020 2,597 +0.14(+4.86%)
May 26, 2009 3.000 3.000 2.880 2.880 3,598 -0.09(-3.02%)
May 22, 2009 3.070 3.070 2.910 2.970 1,435 -0.14(-4.50%)
May 21, 2009 3.200 3.200 3.100 3.110 5,404 -0.00(-0.00%)
May 20, 2009 3.126 3.126 3.100 3.110 3,050 +0.01(+0.33%)
May 19, 2009 3.100 3.100 3.100 3.100 485 -0.07(-2.21%)
May 15, 2009 3.100 3.170 3.170 3.170 11,700 +0.05(+1.60%)
May 14, 2009 3.010 3.120 3.010 3.120 6,411 +0.09(+2.97%)
May 13, 2009 3.190 3.210 3.030 3.030 3,970 +0.01(+0.33%)
May 12, 2009 3.280 3.370 3.010 3.020 7,858 -0.37(-10.97%)
May 11, 2009 3.270 3.560 3.270 3.392 15,240 +0.03(+0.80%)
May 08, 2009 3.050 3.420 3.040 3.365 12,191 +0.30(+9.61%)
May 07, 2009 2.800 3.070 2.800 3.070 2,242 -0.02(-0.78%)
May 06, 2009 2.700 3.230 2.700 3.094 17,825 +0.35(+12.92%)
May 04, 2009 2.720 2.740 2.740 2.740 12,100 +0.00(+0.00%)
May 01, 2009 2.710 2.750 2.700 2.740 11,700 +0.04(+1.48%)
Apr 30, 2009 2.700 2.700 2.620 2.700 15,900 +0.06(+2.27%)
Apr 29, 2009 2.640 2.640 2.640 2.640 400 -0.11(-4.00%)
Apr 28, 2009 2.800 2.900 2.750 2.750 20,050 -0.06(-2.13%)
Apr 27, 2009 2.880 2.930 2.540 2.810 21,950 +0.11(+4.07%)
Apr 24, 2009 2.690 2.740 2.690 2.700 15,800 -0.02(-0.74%)
Apr 23, 2009 2.520 2.720 2.520 2.720 2,000 +0.12(+4.62%)
Apr 21, 2009 2.580 2.600 2.600 2.600 5,000 -0.13(-4.76%)
Apr 20, 2009 2.700 2.860 2.700 2.730 7,200 +0.07(+2.63%)
Apr 17, 2009 2.670 2.700 2.610 2.660 3,342 -0.25(-8.59%)
Apr 16, 2009 2.960 2.970 2.710 2.910 2,058 +0.16(+5.82%)
Apr 15, 2009 2.800 2.800 2.750 2.750 1,100 -0.06(-2.14%)
Apr 14, 2009 2.800 2.900 2.600 2.810 8,600 +0.00(+0.00%)
Apr 13, 2009 2.910 2.920 2.810 2.810 4,400 -0.16(-5.39%)
Apr 09, 2009 2.880 2.975 2.800 2.970 6,760 +0.36(+13.79%)
Apr 08, 2009 2.820 2.830 2.540 2.610 9,704 -0.22(-7.68%)
Apr 07, 2009 2.780 2.827 2.760 2.827 1,200 +0.07(+2.43%)
Apr 06, 2009 2.748 2.760 2.710 2.760 700 -0.16(-5.48%)
Apr 03, 2009 2.780 2.920 2.770 2.920 600 +0.13(+4.66%)
Apr 02, 2009 2.980 3.000 2.760 2.790 1,250 -0.01(-0.36%)
Apr 01, 2009 2.800 2.800 2.800 2.800 200 +0.03(+1.09%)
Mar 31, 2009 2.720 2.770 2.720 2.770 200 +0.04(+1.46%)
Mar 30, 2009 2.900 2.950 2.730 2.730 4,285 -0.27(-9.00%)
Mar 26, 2009 3.000 3.000 3.000 3.000 1,050 -0.03(-0.99%)
Mar 25, 2009 3.010 3.040 2.970 3.030 2,210 +0.03(+1.00%)
Mar 24, 2009 2.850 3.000 2.850 3.000 2,818 +0.16(+5.63%)
Mar 20, 2009 2.710 2.840 2.710 2.840 504 +0.02(+0.71%)
Mar 19, 2009 2.710 2.820 2.710 2.820 4,905 +0.08(+2.92%)
Mar 18, 2009 2.570 2.740 2.520 2.740 4,310 +0.08(+3.01%)
Mar 17, 2009 2.554 2.680 2.554 2.660 700 +0.07(+2.70%)
Mar 16, 2009 2.730 2.740 2.520 2.590 2,500 -0.15(-5.47%)
Mar 13, 2009 2.480 2.740 2.480 2.740 2,557 +0.25(+10.04%)
Mar 12, 2009 2.610 2.610 2.250 2.490 1,818 +0.31(+14.22%)
Mar 11, 2009 2.150 2.210 2.150 2.180 1,800 +0.02(+0.93%)
Mar 10, 2009 2.550 2.550 2.160 2.160 1,103 -0.04(-1.82%)
Mar 09, 2009 1.890 2.230 1.890 2.200 5,800 -0.14(-5.98%)
Mar 06, 2009 2.010 2.740 2.000 2.340 48,256 +0.31(+15.27%)
Mar 05, 2009 2.120 2.120 2.010 2.030 26,300 -0.13(-6.02%)
Mar 04, 2009 2.140 2.230 2.090 2.160 6,847 +0.06(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.